XNYS
Datos históricos de STAG Industrial, Inc.
STAG Industrial, Inc. · STAG
$36.16
▲ +0.15 (+0.42%)
Última operación · 12/10/2026, 0:33:11 UTC
- Variación en el periodo
- −0.69%
- Máximo
- US$42.61
- 17 de julio de 2026
- Mínimo
- US$35.14
- 8 de octubre de 2026
- Volumen medio diario
- 1.44 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 36.00 | 36.20 | 35.71 | 36.01 | +0.36% | 1.04 M |
| 8 oct 2026 | 35.20 | 35.91 | 35.14 | 35.88 | +1.70% | 1.8 M |
| 7 oct 2026 | 36.05 | 36.10 | 35.25 | 35.28 | −2.33% | 1.38 M |
| 6 oct 2026 | 36.08 | 36.39 | 35.99 | 36.12 | +0.19% | 1.39 M |
| 5 oct 2026 | 36.08 | 36.45 | 35.78 | 36.05 | 0.00% | 1.71 M |
| 2 oct 2026 | 35.97 | 36.33 | 35.86 | 36.05 | +0.92% | 1.78 M |
| 1 oct 2026 | 35.65 | 35.80 | 35.39 | 35.72 | −0.25% | 1.5 M |
| 30 sep 2026 | 36.73 | 36.80 | 35.80 | 35.81 | −2.93% | 2.19 M |
| 29 sep 2026 | 36.81 | 37.09 | 36.64 | 36.89 | −0.32% | 1.81 M |
| 28 sep 2026 | 36.79 | 37.18 | 36.51 | 37.01 | +0.60% | 3.08 M |
| 25 sep 2026 | 37.35 | 37.38 | 36.69 | 36.79 | −1.34% | 3 M |
| 24 sep 2026 | 36.93 | 37.47 | 36.92 | 37.29 | +1.25% | 1.53 M |
| 23 sep 2026 | 37.09 | 37.50 | 36.80 | 36.83 | −1.31% | 1.22 M |
| 22 sep 2026 | 37.47 | 37.68 | 37.19 | 37.32 | −0.51% | 1.84 M |
| 21 sep 2026 | 37.67 | 37.95 | 37.36 | 37.51 | −0.24% | 1.56 M |
| 18 sep 2026 | 37.45 | 37.70 | 37.25 | 37.60 | +0.29% | 2.97 M |
| 17 sep 2026 | 37.36 | 37.58 | 37.14 | 37.49 | +1.11% | 1.35 M |
| 16 sep 2026 | 37.19 | 37.50 | 36.79 | 37.08 | −0.19% | 1.45 M |
| 15 sep 2026 | 36.97 | 37.20 | 36.63 | 37.15 | +0.46% | 1.01 M |
| 14 sep 2026 | 37.06 | 37.32 | 36.80 | 36.98 | −0.43% | 1.27 M |
| 11 sep 2026 | 37.17 | 37.20 | 36.72 | 37.14 | +0.73% | 963,596.483 |
| 10 sep 2026 | 37.24 | 37.32 | 36.69 | 36.87 | −0.83% | 1.2 M |
| 9 sep 2026 | 37.60 | 37.66 | 36.83 | 37.18 | −1.01% | 938,207.121 |
| 8 sep 2026 | 37.61 | 37.73 | 37.33 | 37.56 | −0.32% | 1.03 M |
| 4 sep 2026 | 37.54 | 38.00 | 37.54 | 37.68 | −0.05% | 1.52 M |
| 3 sep 2026 | 37.75 | 37.75 | 37.33 | 37.70 | +0.72% | 1.85 M |
| 2 sep 2026 | 37.72 | 37.74 | 37.31 | 37.43 | −0.61% | 2.1 M |
| 1 sep 2026 | 37.25 | 37.67 | 37.16 | 37.66 | +1.10% | 2.34 M |
| 31 ago 2026 | 37.33 | 37.52 | 37.05 | 37.25 | +0.19% | 1.91 M |
| 28 ago 2026 | 37.30 | 37.40 | 37.00 | 37.18 | +0.30% | 1.38 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.